9249東証S信用
業種 サービス業
日本エコシステム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,615 (24/09/26) | 1,626 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,615 (24/09/26) | 1,673 (24/01/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,095 | 4,100 | 4,060 | 4,070 | -25 | -0.6 | 11,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,830 | 1,862 | 1,828 | 1,856 | +24 | +1.3 | 13,000 |
| 9/15 | 1,840 | 1,841 | 1,822 | 1,832 | -8 | -0.4 | 13,400 |
| 9/8 | 1,830 | 1,845 | 1,821 | 1,840 | +10 | +0.6 | 12,600 |
| 9/1 | 1,768 | 1,851 | 1,768 | 1,830 | +72 | +4.1 | 38,900 |
| 8/25 | 1,798 | 1,800 | 1,730 | 1,758 | +100 | +6.0 | 65,700 |
| 8/18 | 1,666 | 1,730 | 1,616 | 1,658 | -144 | -8.0 | 41,700 |
| 8/10 | 1,741 | 1,836 | 1,741 | 1,802 | +61 | +3.5 | 23,600 |
| 8/4 | 1,749 | 1,754 | 1,721 | 1,741 | +10 | +0.6 | 11,400 |
| 7/28 | 1,734 | 1,752 | 1,720 | 1,731 | -7 | -0.4 | 13,300 |
| 7/21 | 1,730 | 1,748 | 1,720 | 1,738 | -6 | -0.3 | 7,500 |
| 7/14 | 1,763 | 1,763 | 1,719 | 1,744 | -6 | -0.3 | 16,200 |
| 7/7 | 1,759 | 1,780 | 1,723 | 1,750 | 0 | 0.0 | 25,700 |
| 6/30 | 1,679 | 1,750 | 1,663 | 1,750 | +71 | +4.2 | 35,400 |
| 6/23 | 1,716 | 1,760 | 1,666 | 1,679 | -30 | -1.8 | 52,500 |
| 6/16 | 1,748 | 1,757 | 1,691 | 1,709 | -17 | -1.0 | 69,200 |
| 6/9 | 2,030 | 2,210 | 1,720 | 1,726 | -224 | -11.5 | 1,009,600 |
| 6/2 | 1,596 | 2,320 | 1,590 | 1,950 | +354 | +22.2 | 1,293,000 |
| 5/26 | 1,600 | 1,624 | 1,596 | 1,596 | -4 | -0.3 | 3,100 |
| 5/19 | 1,640 | 1,671 | 1,590 | 1,600 | -70 | -4.2 | 23,400 |
| 5/12 | 1,660 | 1,690 | 1,660 | 1,670 | +10 | +0.6 | 5,000 |
| 5/2 | 1,652 | 1,685 | 1,652 | 1,660 | 0 | 0.0 | 4,900 |
| 4/28 | 1,682 | 1,699 | 1,652 | 1,660 | -13 | -0.8 | 8,900 |
| 4/21 | 1,673 | 1,680 | 1,666 | 1,673 | +7 | +0.4 | 5,500 |
| 4/14 | 1,693 | 1,700 | 1,652 | 1,666 | -30 | -1.8 | 8,200 |
| 4/7 | 1,705 | 1,740 | 1,675 | 1,696 | -13 | -0.8 | 14,700 |
| 3/31 | 1,708 | 1,719 | 1,658 | 1,709 | +1 | +0.1 | 10,100 |
| 3/24 | 1,696 | 1,710 | 1,696 | 1,708 | +7 | +0.4 | 3,100 |
| 3/17 | 1,700 | 1,710 | 1,681 | 1,701 | -9 | -0.5 | 7,300 |
| 3/10 | 1,710 | 1,710 | 1,689 | 1,710 | +2 | +0.1 | 9,600 |
| 3/3 | 1,693 | 1,709 | 1,690 | 1,708 | +18 | +1.1 | 7,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
